ＴＡＮＡＫＥＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,686 | 1,690 | 1,686 | 1,686 | +4 | +0.2% | 400 |
| 2022/06/09 | 1,691 | 1,691 | 1,661 | 1,682 | -14 | -0.8% | 900 |
| 2022/06/08 | 1,699 | 1,699 | 1,695 | 1,696 | +43 | +2.6% | 1,500 |
| 2022/06/07 | 1,700 | 1,701 | 1,645 | 1,653 | -27 | -1.6% | 1,000 |
| 2022/06/06 | 1,695 | 1,695 | 1,615 | 1,680 | -9 | -0.5% | 3,900 |
| 2022/06/03 | 1,689 | 1,689 | 1,689 | 1,689 | -1 | -0.1% | 500 |
| 2022/06/02 | 1,700 | 1,700 | 1,690 | 1,690 | -17 | -1% | 600 |
| 2022/06/01 | 1,710 | 1,719 | 1,707 | 1,707 | -3 | -0.2% | 1,700 |
| 2022/05/31 | 1,710 | 1,710 | 1,710 | 1,710 | +13 | +0.8% | 200 |
| 2022/05/30 | 1,703 | 1,711 | 1,697 | 1,697 | -21 | -1.2% | 1,000 |
| 2022/05/27 | 1,723 | 1,723 | 1,717 | 1,718 | +15 | +0.9% | 300 |
| 2022/05/26 | 1,703 | 1,703 | 1,703 | 1,703 | -7 | -0.4% | 300 |
| 2022/05/25 | 1,749 | 1,749 | 1,686 | 1,710 | -5 | -0.3% | 2,200 |
| 2022/05/24 | 1,701 | 1,715 | 1,700 | 1,715 | +21 | +1.2% | 800 |
| 2022/05/23 | 1,700 | 1,700 | 1,680 | 1,694 | +17 | +1% | 1,000 |
| 2022/05/20 | 1,700 | 1,700 | 1,677 | 1,677 | -14 | -0.8% | 400 |
| 2022/05/19 | 1,693 | 1,693 | 1,653 | 1,691 | -6 | -0.4% | 1,800 |
| 2022/05/18 | 1,671 | 1,697 | 1,670 | 1,697 | +8 | +0.5% | 1,300 |
| 2022/05/17 | 1,689 | 1,689 | 1,689 | 1,689 | ±0 | ±0% | 100 |
| 2022/05/16 | 1,700 | 1,740 | 1,689 | 1,689 | +27 | +1.6% | 1,900 |
| 2022/05/13 | 1,660 | 1,686 | 1,651 | 1,662 | -24 | -1.4% | 1,000 |
| 2022/05/12 | 1,694 | 1,694 | 1,686 | 1,686 | - | - | 300 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,664 | 1,694 | 1,662 | 1,694 | +4 | +0.2% | 1,100 |
| 2022/05/09 | 1,660 | 1,693 | 1,657 | 1,690 | -10 | -0.6% | 1,500 |
| 2022/05/06 | 1,676 | 1,700 | 1,675 | 1,700 | +40 | +2.4% | 1,100 |
| 2022/05/02 | 1,652 | 1,660 | 1,642 | 1,660 | +25 | +1.5% | 1,200 |
| 2022/04/28 | 1,654 | 1,654 | 1,635 | 1,635 | -5 | -0.3% | 600 |
| 2022/04/27 | 1,630 | 1,652 | 1,630 | 1,640 | -14 | -0.8% | 2,100 |
| 2022/04/26 | 1,631 | 1,654 | 1,631 | 1,654 | +4 | +0.2% | 300 |
| 2022/04/25 | 1,664 | 1,664 | 1,650 | 1,650 | -8 | -0.5% | 1,500 |
| 2022/04/22 | 1,635 | 1,695 | 1,628 | 1,658 | +23 | +1.4% | 2,600 |
| 2022/04/21 | 1,667 | 1,667 | 1,631 | 1,635 | -18 | -1.1% | 1,400 |
| 2022/04/20 | 1,665 | 1,665 | 1,620 | 1,653 | -12 | -0.7% | 2,900 |
| 2022/04/19 | 1,661 | 1,670 | 1,651 | 1,665 | +2 | +0.1% | 1,400 |
| 2022/04/18 | 1,700 | 1,700 | 1,663 | 1,663 | -37 | -2.2% | 200 |
| 2022/04/15 | 1,666 | 1,700 | 1,666 | 1,700 | +58 | +3.5% | 2,400 |
| 2022/04/14 | 1,659 | 1,659 | 1,628 | 1,642 | -24 | -1.4% | 3,700 |
| 2022/04/13 | 1,605 | 1,666 | 1,600 | 1,666 | -59 | -3.4% | 24,200 |
| 2022/04/12 | 1,750 | 1,750 | 1,725 | 1,725 | -30 | -1.7% | 700 |
| 2022/04/11 | 1,796 | 1,796 | 1,755 | 1,755 | -55 | -3% | 600 |
| 2022/04/08 | 1,810 | 1,810 | 1,810 | 1,810 | +40 | +2.3% | 100 |
| 2022/04/07 | 1,770 | 1,770 | 1,770 | 1,770 | +5 | +0.3% | 100 |
| 2022/04/06 | 1,806 | 1,806 | 1,765 | 1,765 | -73 | -4% | 1,100 |
| 2022/04/05 | 1,800 | 1,838 | 1,800 | 1,838 | +53 | +3% | 300 |
| 2022/04/04 | 1,842 | 1,842 | 1,785 | 1,785 | -20 | -1.1% | 700 |
| 2022/04/01 | 1,817 | 1,817 | 1,805 | 1,805 | -12 | -0.7% | 900 |
| 2022/03/31 | 1,808 | 1,817 | 1,808 | 1,817 | +9 | +0.5% | 200 |
| 2022/03/30 | 1,820 | 1,820 | 1,756 | 1,808 | -45 | -2.4% | 2,700 |
| 2022/03/29 | 1,830 | 1,860 | 1,829 | 1,853 | +16 | +0.9% | 3,400 |
801～
850
件表示中 / 1643件
類似銘柄と比較する
現在ご覧いただいている「ＴＡＮＡＫＥＮ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＡＮＡＫＥＮ | 142,000円 | +14.0% | -25.2% | 3.87% | 10.29倍 | 1.50倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 三住道路 | 146,000円 | +1.0% | +163.0% | 3.42% | 32.00倍 | 0.99倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ファーストコポ | 97,800円 | -7.4% | +2.1% | 4.50% | 6.68倍 | 1.20倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 日ハウスＨＤ | 30,800円 | -3.0% | -35.3% | 3.57% | 17.60倍 | 0.57倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 守谷商会 | 530,000円 | +0.5% | -7.3% | 2.26% | 7.71倍 | 0.73倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
市場注目の銘柄
チャート関連のコラム
